Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-09-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $8.34 | $16.55 | 652,200 | — | — |
| 2025-12-30 | $8.36 | $16.59 | 902,600 | — | — |
| 2025-12-29 | $8.25 | $16.38 | 855,500 | — | — |
| 2025-12-26 | $8.18 | $16.24 | 736,600 | — | — |
| 2025-12-24 | $8.25 | $16.38 | 420,300 | — | — |
| 2025-12-23 | $8.25 | $16.38 | 1,224,100 | — | — |
| 2025-12-22 | $8.22 | $16.32 | 1,177,200 | — | — |
| 2025-12-19 | $8.10 | $16.08 | 1,785,300 | — | — |
| 2025-12-18 | $7.97 | $15.82 | 2,081,200 | — | — |
| 2025-12-17 | $8.25 | $16.38 | 1,283,600 | — | — |
| 2025-12-16 | $8.04 | $15.96 | 2,450,100 | — | — |
| 2025-12-15 | $8.43 | $16.73 | 2,136,400 | — | — |
| 2025-12-12 | $8.60 | $17.07 | 1,305,400 | — | — |
| 2025-12-11 | $8.80 | $17.47 | 1,568,400 | — | — |
| 2025-12-10 | $9.04 | $17.94 | 2,030,400 | — | — |
| 2025-12-09 | $8.99 | $17.84 | 1,994,300 | — | — |
| 2025-12-08 | $9.17 | $18.20 | 2,125,700 | — | — |
| 2025-12-05 | $9.04 | $17.94 | 1,330,600 | — | — |
| 2025-12-04 | $9.07 | $18.00 | 1,138,800 | — | — |
| 2025-12-03 | $9.03 | $17.92 | 1,202,000 | — | — |
| 2025-12-02 | $8.90 | $17.67 | 1,201,100 | — | — |
| 2025-12-01 | $9.00 | $17.86 | 1,325,600 | — | — |
| 2025-11-28 | $9.27 | $18.40 | 1,417,500 | — | — |
| 2025-11-26 | $8.66 | $17.19 | 988,400 | — | — |
| 2025-11-25 | $8.62 | $17.11 | 1,372,500 | — | — |
| 2025-11-24 | $8.87 | $17.61 | 964,600 | — | — |
| 2025-11-21 | $8.93 | $17.73 | 2,012,000 | — | — |
| 2025-11-20 | $9.00 | $17.86 | 1,415,700 | — | — |
| 2025-11-19 | $9.21 | $18.28 | 1,702,200 | — | — |
| 2025-11-18 | $9.17 | $18.20 | 1,613,400 | — | — |
| 2025-11-17 | $8.78 | $17.43 | 914,700 | — | — |
| 2025-11-14 | $8.97 | $17.80 | 1,373,100 | — | — |
| 2025-11-13 | $8.71 | $17.29 | 1,460,900 | — | — |
| 2025-11-12 | $8.83 | $17.53 | 1,298,200 | — | — |
| 2025-11-11 | $9.08 | $18.02 | 2,434,400 | — | — |
| 2025-11-10 | $8.68 | $17.23 | 1,502,600 | — | — |
| 2025-11-07 | $8.35 | $16.57 | 2,042,800 | — | — |
| 2025-11-06 | $7.96 | $15.80 | 2,697,200 | — | — |
| 2025-11-05 | $7.34 | $14.57 | 966,800 | — | — |
| 2025-11-04 | $7.36 | $14.61 | 953,500 | — | — |
| 2025-11-03 | $7.51 | $14.91 | 1,482,700 | — | — |
| 2025-10-31 | $7.47 | $14.83 | 910,400 | — | — |
| 2025-10-30 | $7.41 | $14.71 | 1,546,600 | — | — |
| 2025-10-29 | $7.42 | $14.73 | 1,161,600 | — | — |
| 2025-10-28 | $7.30 | $14.49 | 856,100 | — | — |
| 2025-10-27 | $7.46 | $14.81 | 689,300 | — | — |
| 2025-10-24 | $7.58 | $15.05 | 604,800 | — | — |
| 2025-10-23 | $7.62 | $15.13 | 1,123,100 | — | — |
| 2025-10-22 | $7.36 | $14.61 | 722,100 | — | — |
| 2025-10-21 | $7.23 | $14.35 | 782,300 | — | — |
| 2025-10-20 | $7.36 | $14.61 | 1,146,900 | — | — |
| 2025-10-17 | $7.21 | $14.31 | 882,000 | — | — |
| 2025-10-16 | $7.27 | $14.43 | 994,900 | — | — |
| 2025-10-15 | $7.54 | $14.97 | 840,300 | — | — |
| 2025-10-14 | $7.44 | $14.77 | 1,168,100 | — | — |
| 2025-10-13 | $7.74 | $15.36 | 898,400 | — | — |
| 2025-10-10 | $7.55 | $14.99 | 2,451,100 | — | — |
| 2025-10-09 | $8.11 | $16.10 | 1,047,200 | — | — |
| 2025-10-08 | $8.37 | $16.61 | 1,207,200 | — | — |
| 2025-10-07 | $8.51 | $16.89 | 821,300 | — | — |
| 2025-10-06 | $8.48 | $16.83 | 1,157,500 | — | — |
| 2025-10-03 | $8.37 | $16.61 | 1,137,200 | — | — |
| 2025-10-02 | $7.91 | $15.70 | 1,187,000 | — | — |
| 2025-10-01 | $8.03 | $15.94 | 797,600 | — | — |
| 2025-09-30 | $7.82 | $15.52 | 1,644,400 | — | — |
| 2025-09-29 | $8.05 | $15.98 | 1,464,900 | — | — |
| 2025-09-26 | $8.56 | $16.99 | 2,266,600 | — | — |
| 2025-09-25 | $8.26 | $16.40 | 1,771,500 | — | — |
| 2025-09-24 | $8.26 | $16.40 | 1,505,500 | — | — |
| 2025-09-23 | $8.06 | $16.00 | 2,316,900 | — | — |
| 2025-09-22 | $7.71 | $15.30 | 920,100 | — | — |
| 2025-09-19 | $7.52 | $14.93 | 1,047,900 | — | — |
| 2025-09-18 | $7.81 | $15.50 | 673,800 | — | — |
| 2025-09-17 | $7.77 | $15.42 | 737,600 | — | — |
| 2025-09-16 | $7.80 | $15.48 | 1,188,300 | — | — |
| 2025-09-15 | $7.54 | $14.97 | 1,092,100 | — | — |
| 2025-09-12 | $7.39 | $14.67 | 1,009,500 | — | — |
| 2025-09-11 | $7.42 | $14.73 | 949,300 | — | — |
| 2025-09-10 | $7.65 | $15.18 | 912,900 | — | — |
| 2025-09-09 | $7.35 | $14.59 | 650,100 | — | — |
| 2025-09-08 | $7.36 | $14.61 | 732,900 | — | — |
| 2025-09-05 | $7.29 | $14.47 | 1,100,600 | — | — |
| 2025-09-04 | $7.49 | $14.87 | 662,500 | — | — |
| 2025-09-03 | $7.49 | $14.87 | 743,000 | — | — |
| 2025-09-02 | $7.74 | $15.36 | 848,200 | — | — |
| 2025-08-29 | $7.55 | $14.99 | 781,300 | — | — |
| 2025-08-28 | $7.68 | $15.24 | 682,600 | — | — |
| 2025-08-27 | $7.68 | $15.24 | 510,700 | — | — |
| 2025-08-26 | $7.54 | $14.97 | 638,500 | — | — |
| 2025-08-25 | $7.59 | $15.07 | 546,600 | — | — |
| 2025-08-22 | $7.60 | $15.09 | 932,600 | — | — |
| 2025-08-21 | $7.26 | $14.41 | 683,000 | — | — |
| 2025-08-20 | $7.12 | $14.13 | 926,600 | — | — |
| 2025-08-19 | $7.07 | $14.03 | 1,391,900 | — | — |
| 2025-08-18 | $7.20 | $14.29 | 739,300 | — | — |
| 2025-08-15 | $7.20 | $14.29 | 602,700 | — | — |
| 2025-08-14 | $7.32 | $14.53 | 684,000 | — | — |
| 2025-08-13 | $7.33 | $14.55 | 788,400 | — | — |
| 2025-08-12 | $7.28 | $14.45 | 1,095,100 | — | — |
| 2025-08-11 | $7.30 | $14.49 | 1,178,200 | — | — |
| 2025-08-08 | $7.51 | $14.91 | 1,400,600 | — | — |
| 2025-08-07 | $7.83 | $15.54 | 978,400 | — | — |
| 2025-08-06 | $7.86 | $15.60 | 794,800 | — | — |
| 2025-08-05 | $7.93 | $15.74 | 699,700 | — | — |
| 2025-08-04 | $7.87 | $15.62 | 555,800 | — | — |
| 2025-08-01 | $7.95 | $15.78 | 1,089,600 | — | — |
| 2025-07-31 | $8.22 | $16.32 | 1,074,000 | — | — |
| 2025-07-30 | $8.40 | $16.67 | 851,800 | — | — |
| 2025-07-29 | $8.59 | $17.05 | 870,300 | — | — |
| 2025-07-28 | $8.59 | $17.05 | 881,100 | — | — |
| 2025-07-25 | $8.32 | $16.51 | 683,800 | — | — |
| 2025-07-24 | $8.46 | $16.79 | 1,132,900 | — | — |
| 2025-07-23 | $8.21 | $16.30 | 729,000 | — | — |
| 2025-07-22 | $8.08 | $16.04 | 1,068,200 | — | — |
| 2025-07-21 | $7.76 | $15.40 | 698,300 | — | — |
| 2025-07-18 | $7.88 | $15.64 | 1,573,800 | — | — |
| 2025-07-17 | $7.83 | $15.54 | 1,254,600 | — | — |
| 2025-07-16 | $7.56 | $15.01 | 965,900 | — | — |
| 2025-07-15 | $7.66 | $15.20 | 1,046,300 | — | — |
| 2025-07-14 | $7.85 | $15.58 | 802,400 | — | — |
| 2025-07-11 | $7.87 | $15.62 | 570,000 | — | — |
| 2025-07-10 | $7.85 | $15.58 | 1,145,100 | — | — |
| 2025-07-09 | $7.66 | $15.20 | 923,600 | — | — |
| 2025-07-08 | $7.71 | $15.30 | 1,613,500 | — | — |
| 2025-07-07 | $7.40 | $14.69 | 1,082,200 | — | — |
| 2025-07-03 | $7.51 | $14.91 | 483,300 | — | — |
| 2025-07-02 | $7.64 | $15.16 | 1,078,300 | — | — |
| 2025-07-01 | $7.40 | $14.69 | 513,000 | — | — |
| 2025-06-30 | $7.28 | $14.45 | 819,000 | — | — |
| 2025-06-27 | $7.40 | $14.50 | 812,200 | — | — |
| 2025-06-26 | $7.49 | $14.68 | 1,324,500 | — | — |
| 2025-06-25 | $7.33 | $14.36 | 969,100 | — | — |
| 2025-06-24 | $7.49 | $14.68 | 1,368,400 | — | — |
| 2025-06-23 | $7.76 | $15.21 | 1,618,400 | — | — |
| 2025-06-20 | $8.13 | $15.93 | 1,330,300 | — | — |
| 2025-06-18 | $8.18 | $16.03 | 1,427,600 | — | — |
| 2025-06-17 | $8.23 | $16.13 | 1,198,300 | — | — |
| 2025-06-16 | $8.07 | $15.81 | 2,124,200 | — | — |
| 2025-06-13 | $8.24 | $16.15 | 2,465,400 | — | — |
| 2025-06-12 | $7.92 | $15.52 | 1,511,700 | — | — |
| 2025-06-11 | $8.02 | $15.71 | 1,831,000 | — | — |
| 2025-06-10 | $7.64 | $14.97 | 2,023,300 | — | — |
| 2025-06-09 | $7.31 | $14.32 | 1,400,500 | — | — |
| 2025-06-06 | $7.20 | $14.11 | 2,434,300 | — | — |
| 2025-06-05 | $6.97 | $13.66 | 2,627,000 | — | — |
| 2025-06-04 | $6.67 | $13.07 | 1,410,700 | — | — |
| 2025-06-03 | $6.90 | $13.52 | 1,663,700 | — | — |
| 2025-06-02 | $6.79 | $13.30 | 2,366,800 | — | — |
| 2025-05-30 | $6.51 | $12.76 | 1,919,200 | — | — |
| 2025-05-29 | $6.65 | $13.03 | 1,073,100 | — | — |
| 2025-05-28 | $6.55 | $12.83 | 1,124,600 | — | — |
| 2025-05-27 | $6.56 | $12.85 | 1,569,800 | — | — |
| 2025-05-23 | $6.39 | $12.52 | 1,743,200 | — | — |
| 2025-05-22 | $6.39 | $12.52 | 1,636,400 | — | — |
| 2025-05-21 | $6.44 | $12.62 | 1,740,500 | — | — |
| 2025-05-20 | $6.55 | $12.83 | 1,678,600 | — | — |
| 2025-05-19 | $6.50 | $12.74 | 1,025,200 | — | — |
| 2025-05-16 | $6.69 | $13.11 | 1,375,000 | — | — |
| 2025-05-15 | $6.78 | $13.29 | 2,063,300 | — | — |
| 2025-05-14 | $7.08 | $13.87 | 2,260,700 | — | — |
| 2025-05-13 | $7.04 | $13.79 | 1,779,600 | — | — |
| 2025-05-12 | $6.66 | $13.05 | 2,207,000 | — | — |
| 2025-05-09 | $6.43 | $12.60 | 1,564,900 | — | — |
| 2025-05-08 | $6.29 | $12.32 | 1,895,900 | — | — |
| 2025-05-07 | $6.11 | $11.97 | 1,371,700 | — | — |
| 2025-05-06 | $6.22 | $12.19 | 1,357,800 | — | — |
| 2025-05-05 | $6.03 | $11.82 | 1,706,100 | — | — |
| 2025-05-02 | $6.30 | $12.34 | 1,091,800 | — | — |
| 2025-05-01 | $6.17 | $12.09 | 1,456,700 | — | — |
| 2025-04-30 | $6.03 | $11.82 | 1,350,300 | — | — |
| 2025-04-29 | $6.36 | $12.46 | 849,900 | — | — |
| 2025-04-28 | $6.44 | $12.62 | 714,000 | — | — |
| 2025-04-25 | $6.41 | $12.56 | 1,030,200 | — | — |
| 2025-04-24 | $6.34 | $12.42 | 822,600 | — | — |
| 2025-04-23 | $6.41 | $12.56 | 1,305,100 | — | — |
| 2025-04-22 | $6.53 | $12.80 | 928,500 | — | — |
| 2025-04-21 | $6.38 | $12.50 | 850,600 | — | — |
| 2025-04-17 | $6.52 | $12.78 | 1,077,400 | — | — |
| 2025-04-16 | $6.32 | $12.38 | 1,307,900 | — | — |
| 2025-04-15 | $6.10 | $11.95 | 1,489,300 | — | — |
| 2025-04-14 | $6.26 | $12.27 | 2,595,800 | — | — |
| 2025-04-11 | $6.09 | $11.93 | 1,250,400 | — | — |
| 2025-04-10 | $5.74 | $11.25 | 2,623,200 | — | — |
| 2025-04-09 | $6.58 | $12.89 | 3,175,600 | — | — |
| 2025-04-08 | $5.43 | $10.64 | 2,372,900 | — | — |
| 2025-04-07 | $6.07 | $11.89 | 2,152,200 | — | — |
| 2025-04-04 | $6.11 | $11.97 | 3,238,000 | — | — |
| 2025-04-03 | $7.31 | $14.32 | 1,521,300 | — | — |
| 2025-04-02 | $8.19 | $16.05 | 606,200 | — | — |
| 2025-04-01 | $8.04 | $15.75 | 1,017,200 | — | — |
| 2025-03-31 | $8.10 | $15.87 | 667,200 | — | — |
| 2025-03-28 | $8.16 | $15.81 | 982,600 | — | — |
| 2025-03-27 | $8.25 | $15.99 | 527,500 | — | — |
| 2025-03-26 | $8.29 | $16.06 | 734,000 | — | — |
| 2025-03-25 | $8.29 | $16.06 | 788,200 | — | — |
| 2025-03-24 | $8.28 | $16.04 | 709,000 | — | — |
| 2025-03-21 | $8.22 | $15.93 | 780,900 | — | — |
| 2025-03-20 | $8.26 | $16.00 | 917,700 | — | — |
| 2025-03-19 | $8.02 | $15.54 | 1,037,800 | — | — |
| 2025-03-18 | $7.92 | $15.35 | 638,300 | — | — |
| 2025-03-17 | $7.88 | $15.27 | 761,900 | — | — |
| 2025-03-14 | $7.76 | $15.04 | 1,196,000 | — | — |
| 2025-03-13 | $7.46 | $14.45 | 1,717,600 | — | — |
| 2025-03-12 | $8.15 | $15.79 | 1,981,000 | — | — |
| 2025-03-11 | $7.74 | $15.00 | 1,793,000 | — | — |
| 2025-03-10 | $7.33 | $14.20 | 1,678,300 | — | — |
| 2025-03-07 | $7.55 | $14.63 | 1,831,500 | — | — |
| 2025-03-06 | $7.47 | $14.47 | 3,144,000 | — | — |
| 2025-03-05 | $7.57 | $14.67 | 2,174,500 | — | — |
| 2025-03-04 | $7.69 | $14.90 | 2,122,500 | — | — |
| 2025-03-03 | $7.73 | $14.98 | 2,757,300 | — | — |
| 2025-02-28 | $8.50 | $16.47 | 1,310,500 | — | — |
| 2025-02-27 | $8.47 | $16.41 | 896,600 | — | — |
| 2025-02-26 | $8.42 | $16.31 | 921,900 | — | — |
| 2025-02-25 | $8.57 | $16.61 | 1,005,400 | — | — |
| 2025-02-24 | $8.81 | $17.07 | 869,200 | — | — |
| 2025-02-21 | $8.91 | $17.26 | 856,200 | — | — |
| 2025-02-20 | $9.25 | $17.92 | 617,400 | — | — |
| 2025-02-19 | $9.13 | $17.69 | 798,600 | — | — |
| 2025-02-18 | $9.08 | $17.59 | 745,400 | — | — |
| 2025-02-14 | $9.02 | $17.48 | 1,312,500 | — | — |
| 2025-02-13 | $9.13 | $17.69 | 1,505,400 | — | — |
| 2025-02-12 | $9.25 | $17.92 | 1,131,000 | — | — |
| 2025-02-11 | $9.64 | $18.68 | 1,068,400 | — | — |
| 2025-02-10 | $9.49 | $18.39 | 660,900 | — | — |
| 2025-02-07 | $9.05 | $17.54 | 680,200 | — | — |
| 2025-02-06 | $9.02 | $17.48 | 1,088,900 | — | — |
| 2025-02-05 | $9.19 | $17.81 | 816,300 | — | — |
| 2025-02-04 | $9.27 | $17.96 | 1,275,300 | — | — |
| 2025-02-03 | $9.01 | $17.46 | 1,240,700 | — | — |
| 2025-01-31 | $9.22 | $17.86 | 1,416,500 | — | — |
| 2025-01-30 | $9.50 | $18.41 | 1,070,500 | — | — |
| 2025-01-29 | $9.58 | $18.56 | 849,400 | — | — |
| 2025-01-28 | $9.47 | $18.35 | 751,600 | — | — |
| 2025-01-27 | $9.59 | $18.58 | 838,600 | — | — |
| 2025-01-24 | $9.76 | $18.91 | 739,900 | — | — |
| 2025-01-23 | $9.95 | $19.28 | 759,300 | — | — |
| 2025-01-22 | $10.06 | $19.49 | 850,200 | — | — |
| 2025-01-21 | $10.08 | $19.53 | 1,102,500 | — | — |
| 2025-01-17 | $10.12 | $19.61 | 924,200 | — | — |
| 2025-01-16 | $10.19 | $19.74 | 1,337,400 | — | — |
| 2025-01-15 | $10.29 | $19.94 | 995,900 | — | — |
| 2025-01-14 | $10.29 | $19.94 | 1,119,300 | — | — |
| 2025-01-13 | $10.19 | $19.74 | 1,125,100 | — | — |
| 2025-01-10 | $10.20 | $19.76 | 1,335,100 | — | — |
| 2025-01-08 | $10.19 | $19.74 | 969,100 | — | — |
| 2025-01-07 | $10.20 | $19.76 | 816,500 | — | — |
| 2025-01-06 | $10.07 | $19.51 | 1,226,600 | — | — |
| 2025-01-03 | $9.87 | $19.12 | 735,100 | — | — |
| 2025-01-02 | $9.82 | $19.03 | 1,334,200 | — | — |